Home

Spok Holdings, Inc. - Common Stock (SPOK)

18.03
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 4th, 7:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Spok Holdings, Inc. - Common Stock (SPOK)

DateOpenHighLowCloseVolumeAdjusted Close
9/03/202518.1018.1317.9618.03143,23518.03
9/02/202518.2118.2617.9718.11141,71918.11
8/29/202517.8518.1717.8118.16115,19918.16
8/28/202517.8318.1517.6617.92115,16717.92
8/27/202517.8917.9517.6117.73118,45817.73
8/26/202517.8517.9417.7917.81107,25617.81
8/25/202517.9818.0517.7417.75158,71217.75
8/22/202517.8018.0917.7317.91130,37817.91
8/21/202517.9017.9017.6117.68119,30317.68
8/20/202517.9618.2317.8917.95134,79017.95
8/19/202517.8018.0917.6017.96177,54317.96
8/18/202518.4118.6218.2018.26251,05417.95
8/15/202518.5118.5418.2918.41414,06018.09
8/14/202518.7618.7918.3918.43183,44318.11
8/13/202518.6818.7618.3618.76142,19618.44
8/12/202518.5118.6818.3618.67188,97018.35
8/11/202518.1918.5518.1318.43145,82818.11
8/08/202518.1818.2918.0218.2194,28017.90
8/07/202518.3718.4017.9318.09163,48917.78
8/06/202518.3718.5418.2218.37106,91718.06
8/05/202518.7118.7318.2318.36150,36518.05
8/04/202518.5818.9418.3218.58386,94018.26
8/01/202518.2218.9118.1918.51179,18418.19
7/31/202518.0219.3117.7118.34216,30418.03
7/30/202517.0817.2716.9817.0368,46916.74
7/29/202517.4917.4916.9417.08123,68716.79
7/28/202517.4617.5317.2217.4175,14817.11
7/25/202517.6017.6817.4017.4759,36617.17
7/24/202517.7817.8817.5917.6469,52417.34
7/23/202517.6217.7617.4917.7676,70617.46
7/22/202517.5917.7017.5717.5782,56117.27
7/21/202517.4517.5817.4517.5080,54317.20
7/18/202517.7017.7117.2317.37152,87217.07
7/17/202517.8318.0417.6417.6784,39817.37
7/16/202517.6317.9317.6317.9098,56317.59
7/15/202517.8017.8017.5217.6381,64417.33
7/14/202517.3617.7217.3617.7098,78717.40
7/11/202518.0518.0517.3517.3891,52617.08
7/10/202518.0018.0417.7817.9178,94617.60
7/09/202518.1318.2217.9518.1380,65917.82
7/08/202517.9318.1317.7518.12151,14517.81
7/07/202517.7118.0017.5117.97184,67517.66
7/03/202517.4117.8317.3317.8366,31117.52
7/02/202518.0518.0517.4017.41126,49017.11
7/01/202517.7018.2917.6018.08174,23117.77
6/30/202517.4917.7517.3017.68150,99517.38
6/27/202517.4017.4917.2117.39379,11417.09
6/26/202517.2417.3617.1117.3675,18617.06
6/25/202517.0917.1816.9817.1690,26616.87
6/24/202516.8717.2616.7117.19126,66316.90
6/23/202516.7116.9116.5016.87153,58116.58
6/20/202516.6716.7316.4116.71119,91016.42
6/18/202516.5216.6416.4216.5584,17216.27
6/17/202516.3816.6216.3516.5393,99016.25
6/16/202516.4016.5216.2716.4757,21616.19
6/13/202516.4716.4716.1816.3057,63716.02
6/12/202516.5516.5916.3316.4959,94116.21
6/11/202516.7416.7616.5016.5475,56116.26
6/10/202516.6016.6516.4816.6471,90516.35
6/09/202516.4816.5916.4416.5481,25316.26
6/06/202516.4916.5416.0416.4987,34616.21
6/05/202516.0116.3515.9716.3478,95116.06
6/04/202516.0716.2115.9216.0490,17215.77